Skip to main content

Creative Realities Inc (NQ: CREX )

3.770 +0.020 (+0.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 5.220 5.220 4.860 5.160 1,574 +0.00(+0.00%)
Sep 27, 2019 5.370 5.411 5.160 5.160 2,366 -0.21(-3.91%)
Sep 26, 2019 5.520 5.550 5.250 5.370 1,862 +0.03(+0.56%)
Sep 25, 2019 5.490 5.550 5.280 5.340 998 -0.24(-4.30%)
Sep 24, 2019 5.250 5.670 5.250 5.580 2,359 -0.12(-2.11%)
Sep 23, 2019 5.490 5.730 5.310 5.700 518 +0.18(+3.26%)
Sep 20, 2019 5.460 5.685 5.250 5.520 8,700 +0.06(+1.10%)
Sep 19, 2019 6.000 6.000 5.460 5.460 3,221 +0.03(+0.55%)
Sep 18, 2019 5.430 5.715 5.430 5.430 2,476 +0.03(+0.56%)
Sep 17, 2019 6.000 6.000 5.400 5.400 1,699 -0.30(-5.26%)
Sep 16, 2019 5.955 5.955 5.370 5.700 3,864 +0.30(+5.56%)
Sep 13, 2019 6.150 6.150 5.310 5.400 6,166 -0.75(-12.20%)
Sep 12, 2019 5.670 6.150 5.670 6.150 992 +0.52(+9.28%)
Sep 11, 2019 5.824 5.824 5.628 5.628 1,741 -0.19(-3.30%)
Sep 10, 2019 5.549 5.850 5.538 5.820 980 -0.03(-0.51%)
Sep 09, 2019 5.370 5.850 5.340 5.850 2,904 +0.57(+10.80%)
Sep 06, 2019 5.430 5.670 5.250 5.280 4,333 +0.03(+0.57%)
Sep 05, 2019 5.250 5.250 5.250 5.250 65 -0.42(-7.41%)
Sep 04, 2019 6.210 6.210 5.494 5.670 845 -0.27(-4.55%)
Sep 03, 2019 6.120 6.120 5.932 5.940 478 +0.30(+5.32%)
Aug 30, 2019 6.120 6.120 4.635 5.640 11,666 -0.51(-8.29%)
Aug 29, 2019 5.040 6.690 5.040 6.150 17,962 +1.22(+24.86%)
Aug 28, 2019 5.100 5.100 4.926 4.926 498 +0.04(+0.73%)
Aug 27, 2019 5.015 5.100 4.884 4.890 690 -0.17(-3.42%)
Aug 26, 2019 5.010 5.070 4.980 5.063 328 -0.19(-3.55%)
Aug 23, 2019 5.224 5.250 4.985 5.250 1,800 +0.00(+0.00%)
Aug 22, 2019 4.950 5.250 4.950 5.250 777 +0.27(+5.42%)
Aug 21, 2019 5.220 5.220 4.980 4.980 820 -0.03(-0.60%)
Aug 20, 2019 5.430 5.430 5.010 5.010 1,929 -0.36(-6.70%)
Aug 19, 2019 6.120 6.120 5.370 5.370 5,316 -0.03(-0.56%)
Aug 16, 2019 5.700 5.732 5.400 5.400 2,433 -0.30(-5.26%)
Aug 15, 2019 5.700 5.970 5.670 5.700 3,246 +0.12(+2.15%)
Aug 14, 2019 5.820 5.850 5.010 5.580 1,346 -0.42(-7.00%)
Aug 13, 2019 5.668 6.000 5.668 6.000 1,473 +0.39(+6.95%)
Aug 12, 2019 6.000 6.007 5.550 5.610 5,116 -0.37(-6.16%)
Aug 09, 2019 6.840 7.020 5.910 5.978 26,266 -1.01(-14.47%)
Aug 08, 2019 6.480 7.200 6.480 6.990 10,524 +0.06(+0.87%)
Aug 07, 2019 6.241 6.960 6.210 6.930 3,643 +0.36(+5.48%)
Aug 06, 2019 6.570 6.570 6.300 6.570 1,095 +0.15(+2.34%)
Aug 05, 2019 6.600 6.600 6.300 6.420 2,329 -0.18(-2.73%)
Aug 02, 2019 6.750 6.750 6.600 6.600 3,000 -0.03(-0.45%)
Aug 01, 2019 6.909 7.020 6.600 6.630 3,527 -0.27(-3.91%)
Jul 31, 2019 6.750 7.110 6.750 6.900 2,193 +0.30(+4.55%)
Jul 30, 2019 6.900 7.110 6.600 6.600 5,041 -0.18(-2.65%)
Jul 29, 2019 7.110 7.200 6.780 6.780 2,006 -0.33(-4.64%)
Jul 26, 2019 6.847 7.200 6.847 7.110 8,633 +0.21(+3.04%)
Jul 25, 2019 7.320 7.320 6.900 6.900 2,554 -0.09(-1.29%)
Jul 24, 2019 7.110 7.110 6.720 6.990 1,537 +0.12(+1.75%)
Jul 23, 2019 7.050 7.050 6.750 6.870 27,858 +0.09(+1.33%)
Jul 22, 2019 7.110 7.140 6.780 6.780 3,868 -0.03(-0.44%)
Jul 19, 2019 6.840 7.200 6.810 6.810 3,133 -0.09(-1.30%)
Jul 18, 2019 6.720 7.005 6.450 6.900 1,689 +0.09(+1.32%)
Jul 17, 2019 6.930 7.350 6.780 6.810 11,735 -0.26(-3.61%)
Jul 16, 2019 6.990 7.200 6.900 7.065 4,078 -0.07(-1.05%)
Jul 15, 2019 6.570 7.170 6.570 7.140 6,498 +0.60(+9.17%)
Jul 12, 2019 6.600 7.050 6.480 6.540 1,700 -0.06(-0.91%)
Jul 11, 2019 6.336 6.600 6.336 6.600 567 +0.03(+0.46%)
Jul 10, 2019 6.510 6.570 6.390 6.570 880 +0.00(+0.01%)
Jul 09, 2019 6.569 6.569 6.569 6.569 108 +0.24(+3.78%)
Jul 08, 2019 6.630 6.690 6.330 6.330 1,243 -0.24(-3.60%)
Jul 05, 2019 6.420 6.720 6.420 6.566 1,400 +0.09(+1.33%)
Jul 03, 2019 6.630 6.630 6.480 6.480 1,800 -0.24(-3.57%)
Jul 02, 2019 6.690 6.810 6.600 6.720 1,363 +0.03(+0.45%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.